Börse:
66,215€
2,65%
Echtzeit-Aktienkurs American Electric Power Company
Bid:
66,070€
Ask:
66,360€
Aktienkurse zur American Electric Power Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 64,51 | 66,49 | 64,29 | 66,26 | 2,66% | 170,00 |
| 04.03.2021 | 63,14 | 65,10 | 63,00 | 64,55 | 2,02% | 30,00 |
| 03.03.2021 | 63,55 | 63,84 | 62,11 | 63,27 | 0,04% | 412,00 |
| 02.03.2021 | 63,65 | 64,09 | 63,02 | 63,24 | -0,70% | 201,00 |
| 01.03.2021 | 62,39 | 64,40 | 62,39 | 63,69 | 2,61% | 139,00 |
| 26.02.2021 | 62,50 | 63,83 | 61,97 | 62,07 | -1,09% | 220,00 |
| 25.02.2021 | 63,52 | 63,83 | 62,08 | 62,75 | -0,95% | 598,00 |
| 24.02.2021 | 64,01 | 64,54 | 63,33 | 63,36 | -1,57% | - |
| 23.02.2021 | 63,32 | 64,85 | 62,61 | 64,37 | 1,82% | 1.095,00 |
| 22.02.2021 | 65,19 | 65,39 | 62,00 | 63,22 | -3,15% | 536,00 |
| 19.02.2021 | 66,48 | 66,52 | 64,96 | 65,27 | -1,95% | 183,00 |
| 18.02.2021 | 65,09 | 66,73 | 64,78 | 66,57 | 2,05% | 96,00 |
| 17.02.2021 | 64,78 | 65,96 | 64,61 | 65,23 | 1,01% | - |
| 16.02.2021 | 64,71 | 65,20 | 64,41 | 64,58 | -0,33% | 701,00 |
| 15.02.2021 | 64,75 | 64,84 | 64,75 | 64,79 | -0,12% | 122,00 |
| 12.02.2021 | 65,03 | 65,62 | 64,49 | 64,87 | -0,32% | 226,00 |
| 11.02.2021 | 66,08 | 66,19 | 64,95 | 65,08 | -1,39% | 134,00 |
| 10.02.2021 | 65,97 | 66,35 | 65,49 | 66,00 | 0,18% | 125,00 |
| 09.02.2021 | 66,39 | 66,54 | 65,36 | 65,88 | -1,96% | 633,00 |
| 08.02.2021 | 68,55 | 68,61 | 66,79 | 67,20 | -1,52% | 145,00 |
| 05.02.2021 | 68,86 | 69,04 | 68,07 | 68,24 | -0,60% | 43,00 |
| 04.02.2021 | 67,66 | 68,77 | 67,58 | 68,65 | 1,34% | 260,00 |
| 03.02.2021 | 68,37 | 68,73 | 67,50 | 67,75 | -0,67% | 121,00 |
| 02.02.2021 | 67,60 | 69,08 | 67,12 | 68,20 | 1,16% | 349,00 |
| 01.02.2021 | 66,97 | 67,98 | 66,15 | 67,42 | 1,07% | 259,00 |
| 29.01.2021 | 66,45 | 67,22 | 65,71 | 66,71 | 0,21% | 299,00 |
| 28.01.2021 | 66,23 | 67,86 | 66,00 | 66,57 | -0,05% | 2.447,00 |
| 27.01.2021 | 67,18 | 68,48 | 66,21 | 66,60 | -1,04% | 130,00 |
| 26.01.2021 | 67,69 | 68,19 | 66,37 | 67,30 | -1,04% | 50,00 |
| 25.01.2021 | 67,64 | 68,55 | 66,95 | 68,01 | 0,75% | 401,00 |
| 22.01.2021 | 66,29 | 67,75 | 65,93 | 67,50 | 1,40% | 812,00 |
| 21.01.2021 | 67,04 | 67,47 | 66,20 | 66,57 | -0,26% | 776,00 |
| 20.01.2021 | 66,38 | 67,03 | 65,78 | 66,75 | 0,28% | 265,00 |
| 19.01.2021 | 66,81 | 66,96 | 65,41 | 66,56 | -0,55% | 463,00 |
| 18.01.2021 | 66,64 | 67,03 | 66,59 | 66,93 | 0,47% | 508,00 |
| 15.01.2021 | 64,16 | 66,80 | 63,60 | 66,62 | 2,84% | 798,00 |
| 14.01.2021 | 64,51 | 64,99 | 63,64 | 64,78 | 0,49% | 479,00 |
| 13.01.2021 | 63,85 | 64,58 | 63,60 | 64,46 | 0,90% | 1.040,00 |
| 12.01.2021 | 64,87 | 64,96 | 63,11 | 63,89 | -1,50% | 546,00 |
| 11.01.2021 | 64,53 | 65,20 | 64,08 | 64,86 | 0,15% | 579,00 |
| 08.01.2021 | 65,51 | 65,73 | 64,44 | 64,76 | -0,61% | 364,00 |
| 07.01.2021 | 67,04 | 67,25 | 65,13 | 65,16 | -2,27% | 330,00 |
| 06.01.2021 | 65,15 | 67,30 | 65,15 | 66,68 | 0,72% | 513,00 |
| 05.01.2021 | 66,54 | 66,84 | 65,86 | 66,20 | -0,63% | 351,00 |
| 04.01.2021 | 67,25 | 67,92 | 66,30 | 66,62 | 0,52% | 932,00 |
| 30.12.2020 | 66,25 | 66,50 | 66,23 | 66,28 | -0,02% | 100,00 |
| 29.12.2020 | 66,81 | 67,10 | 66,13 | 66,29 | -0,45% | 206,00 |
| 28.12.2020 | 66,63 | 67,39 | 66,10 | 66,59 | 0,39% | 561,00 |
| 23.12.2020 | 66,75 | 67,33 | 66,27 | 66,33 | -0,84% | 170,00 |
| 22.12.2020 | 66,80 | 67,28 | 66,48 | 66,89 | -0,28% | 183,00 |
| 21.12.2020 | 68,41 | 68,53 | 66,16 | 67,08 | -1,37% | 95,00 |
| 18.12.2020 | 68,29 | 69,02 | 67,46 | 68,01 | -0,50% | 111,00 |
| 17.12.2020 | 67,89 | 69,22 | 67,76 | 68,35 | 0,52% | 65,00 |
| 16.12.2020 | 69,24 | 69,62 | 67,91 | 68,00 | -1,81% | 22,00 |
| 15.12.2020 | 67,80 | 69,45 | 67,63 | 69,25 | 2,25% | 186,00 |
| 14.12.2020 | 68,54 | 69,62 | 67,67 | 67,72 | -0,85% | 59,00 |
| 11.12.2020 | 67,83 | 68,43 | 67,57 | 68,30 | 0,37% | 355,00 |
| 10.12.2020 | 69,16 | 69,36 | 67,84 | 68,05 | -1,92% | 115,00 |
| 09.12.2020 | 69,02 | 69,50 | 68,48 | 69,38 | 0,62% | - |
| 08.12.2020 | 69,03 | 69,50 | 68,20 | 68,95 | -0,43% | 66,00 |
| 07.12.2020 | 68,56 | 69,32 | 68,22 | 69,24 | 0,71% | - |
| 04.12.2020 | 69,82 | 70,08 | 68,05 | 68,75 | -1,42% | 84,00 |
| 03.12.2020 | 70,81 | 70,97 | 69,21 | 69,74 | -1,78% | 148,00 |
| 02.12.2020 | 70,46 | 71,02 | 69,60 | 71,01 | 0,46% | 15,00 |
| 01.12.2020 | 71,51 | 71,69 | 70,22 | 70,68 | -0,55% | 100,00 |
| 30.11.2020 | 70,21 | 71,23 | 70,21 | 71,07 | 0,09% | 330,00 |
| 27.11.2020 | 71,82 | 71,93 | 70,34 | 71,01 | -0,93% | - |
| 26.11.2020 | 71,53 | 71,83 | 71,53 | 71,68 | 0,13% | 45,00 |
| 25.11.2020 | 71,30 | 71,83 | 70,83 | 71,59 | 0,41% | 83,00 |
| 24.11.2020 | 70,98 | 71,50 | 70,34 | 71,29 | 1,22% | 42,00 |
| 23.11.2020 | 69,74 | 70,78 | 69,28 | 70,43 | 1,25% | 419,00 |
| 20.11.2020 | 68,95 | 69,76 | 68,09 | 69,56 | 0,20% | 97,00 |
| 19.11.2020 | 71,19 | 71,59 | 69,17 | 69,42 | -2,27% | 20,00 |
| 18.11.2020 | 72,73 | 73,63 | 70,93 | 71,04 | -2,86% | 192,00 |
| 17.11.2020 | 75,06 | 75,24 | 72,93 | 73,13 | -2,75% | - |
| 16.11.2020 | 76,57 | 76,64 | 74,36 | 75,19 | -1,15% | 161,00 |
| 13.11.2020 | 75,98 | 76,54 | 75,38 | 76,07 | 0,22% | - |
| 12.11.2020 | 77,01 | 77,15 | 75,28 | 75,90 | -1,86% | 250,00 |
| 11.11.2020 | 77,05 | 78,80 | 77,04 | 77,34 | 0,64% | 45,00 |
| 10.11.2020 | 76,21 | 77,57 | 75,70 | 76,84 | 0,61% | 30,00 |
| 09.11.2020 | 76,75 | 79,37 | 76,00 | 76,38 | -0,18% | 609,00 |
| 06.11.2020 | 76,38 | 77,43 | 76,15 | 76,52 | -0,24% | 53,00 |
| 05.11.2020 | 77,12 | 78,68 | 76,59 | 76,70 | -0,29% | 1,00 |
| 04.11.2020 | 77,97 | 78,65 | 76,77 | 76,93 | -1,16% | - |
| 03.11.2020 | 78,70 | 79,15 | 77,31 | 77,83 | -0,62% | 317,00 |
| 02.11.2020 | 76,99 | 78,45 | 76,83 | 78,32 | 1,52% | - |
| 30.10.2020 | 76,62 | 77,97 | 76,01 | 77,15 | -0,50% | - |
| 29.10.2020 | 77,64 | 78,39 | 75,97 | 77,54 | 0,83% | - |
| 28.10.2020 | 78,34 | 79,67 | 76,79 | 76,90 | -1,83% | 1.084,00 |
| 27.10.2020 | 79,48 | 79,67 | 77,75 | 78,33 | -1,17% | 442,00 |
| 26.10.2020 | 76,93 | 79,77 | 76,57 | 79,26 | 2,35% | - |
| 23.10.2020 | 78,07 | 78,23 | 77,24 | 77,44 | -0,72% | 59,00 |
| 22.10.2020 | 75,97 | 78,38 | 75,76 | 78,00 | 2,40% | 15,00 |
| 21.10.2020 | 76,84 | 77,04 | 75,98 | 76,18 | -0,73% | 64,00 |
| 20.10.2020 | 77,71 | 78,85 | 76,13 | 76,74 | -1,03% | 760,00 |
| 19.10.2020 | 78,59 | 78,80 | 77,17 | 77,53 | -0,73% | 128,00 |
| 16.10.2020 | 76,51 | 78,26 | 76,21 | 78,10 | 2,02% | - |
| 15.10.2020 | 75,84 | 77,46 | 75,41 | 76,56 | 0,63% | 101,00 |
| 14.10.2020 | 76,12 | 76,55 | 75,39 | 76,08 | 0,10% | 90,00 |
| 13.10.2020 | 76,82 | 76,83 | 75,31 | 76,00 | -0,74% | 108,00 |